Ji'an Mankun Technology Co. Ltd. A historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-17	42.610	43.050	41.890	42.450	42.023	5,984,611
2026-04-16	41.840	43.190	41.390	42.760	42.330	7,948,806
2026-04-15	42.250	43.630	41.600	41.710	41.290	8,969,225
2026-04-14	41.510	42.150	41.180	41.910	41.488	6,804,586
2026-04-13	40.510	41.390	40.510	41.250	40.835	4,624,704
2026-04-10	41.480	41.860	40.910	41.020	40.607	6,534,058
2026-04-09	41.210	41.450	40.750	41.090	40.677	4,935,192
2026-04-08	40.630	41.490	40.220	41.480	41.063	8,709,220
2026-04-07	38.010	39.880	38.010	39.080	38.687	4,856,089
2026-04-03	38.530	39.710	38.000	38.040	37.657	4,577,537
2026-04-02	39.780	40.150	37.930	38.480	38.093	5,791,354
2026-04-01	39.010	40.500	38.830	40.400	39.994	8,880,248
2026-03-31	38.560	40.180	37.420	38.000	37.618	5,800,354
2026-03-30	37.810	38.890	37.480	38.850	38.459	3,230,733
2026-03-27	37.850	38.980	36.930	38.450	38.063	4,363,942
2026-03-26	39.000	40.270	38.400	38.660	38.271	4,447,366
2026-03-25	39.200	39.870	38.910	39.170	38.776	4,961,679
2026-03-24	37.980	38.820	36.370	38.510	38.123	7,063,918
2026-03-23	37.810	39.310	36.410	37.010	36.638	6,964,803
2026-03-20	39.800	41.340	39.400	39.500	39.103	8,383,702
2026-03-19	39.680	40.670	39.350	39.820	39.419	4,805,371
2026-03-18	38.540	40.890	38.190	40.510	40.102	7,768,486
2026-03-17	40.720	40.890	38.050	38.130	37.746	7,037,669
2026-03-16	39.400	41.310	38.330	41.300	40.884	8,082,959
2026-03-13	39.420	40.240	39.230	39.660	39.261	5,196,181
2026-03-12	41.310	41.600	39.510	40.120	39.716	8,006,595
2026-03-11	41.880	42.630	41.320	41.600	41.181	10,827,981
2026-03-10	40.100	42.770	39.560	42.580	42.152	15,024,070
2026-03-09	39.140	39.930	38.160	39.500	39.103	7,184,201
2026-03-06	38.010	41.000	37.410	40.210	39.805	9,047,122
2026-03-05	39.100	39.680	37.950	38.290	37.905	5,697,332
2026-03-04	38.020	39.500	37.860	38.180	37.796	7,498,336
2026-03-03	39.780	41.000	38.790	38.880	38.489	11,427,712
2026-03-02	37.880	40.400	37.750	39.220	38.825	7,525,735
2026-02-27	39.280	39.280	38.400	38.890	38.499	5,960,796
2026-02-26	38.700	40.310	38.400	39.950	39.548	9,652,060
2026-02-25	37.540	38.780	37.470	38.780	38.390	6,298,433
2026-02-24	36.890	37.990	36.780	37.470	37.093	3,585,100
2026-02-13	36.600	37.200	36.410	36.450	36.083	1,967,000
2026-02-12	36.640	37.100	36.600	36.820	36.450	1,974,271
2026-02-11	36.580	37.350	36.310	36.830	36.459	1,941,000
2026-02-10	36.300	37.340	36.220	36.620	36.252	2,799,334
2026-02-09	36.450	36.590	36.040	36.360	35.994	1,876,784
2026-02-06	35.520	36.670	35.420	35.820	35.460	2,393,621
2026-02-05	36.000	37.170	35.970	36.120	35.757	2,467,100
2026-02-04	36.130	36.760	35.860	36.450	36.083	2,674,528
2026-02-03	35.520	36.350	35.350	36.350	35.984	2,168,900
2026-02-02	35.770	36.520	35.190	35.220	34.866	1,921,571
2026-01-30	35.220	36.350	34.800	36.200	35.836	2,921,400
2026-01-29	36.660	36.990	35.450	35.480	35.123	3,435,900
2026-01-28	37.480	37.680	36.530	36.790	36.420	2,904,400
2026-01-27	36.990	38.180	35.640	37.810	37.430	5,428,299
2026-01-26	37.460	37.730	36.670	37.030	36.657	3,652,316
2026-01-23	37.990	39.230	37.440	37.580	37.202	6,782,123
2026-01-22	37.570	38.870	37.400	38.330	37.944	8,714,932
2026-01-21	35.880	37.370	35.880	37.270	36.895	5,181,000
2026-01-20	36.870	37.000	35.700	35.990	35.628	3,628,007
2026-01-19	36.350	37.370	36.150	36.840	36.469	4,794,035
2026-01-16	35.970	36.690	35.450	36.340	35.974	4,286,581
2026-01-15	35.140	35.690	34.820	35.660	35.301	2,744,109

← NewerPage 3 of 5 · 241 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-09	0.4200 CNY
2025-06-20	0.4190 CNY
2024-05-28	0.4060 CNY
2023-05-23	0.3300 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.

Ji&#39;an Mankun Technology Co. Ltd. A historical data

Stock splits

Dividends

Ji'an Mankun Technology Co. Ltd. A historical data